NYSE:AMN
AMN Healthcare Services, Inc. Stock Price (Quote)
$54.71
-6.14 (-10.09%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.00 | $62.41 | Friday, 10th May 2024 AMN stock ended at $54.71. This is 10.09% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 8.08% from a day low at $53.00 to a day high of $57.28. |
| 90 days | $53.00 | $79.74 | |
| 52 weeks | $53.00 | $112.44 |
| Date | Open | High | Low | Close | Volume |
| Oct 05, 2023 | $87.25 | $87.68 | $83.07 | $83.11 | 742 398 |
| Oct 04, 2023 | $83.33 | $87.75 | $83.96 | $87.38 | 914 220 |
| Oct 03, 2023 | $84.54 | $84.39 | $81.24 | $83.08 | 403 582 |
| Oct 02, 2023 | $85.08 | $85.05 | $83.68 | $84.61 | 363 134 |
| Sep 29, 2023 | $85.45 | $85.98 | $84.34 | $85.18 | 363 839 |
| Sep 28, 2023 | $83.08 | $86.53 | $83.37 | $85.30 | 537 714 |
| Sep 27, 2023 | $81.95 | $83.38 | $81.70 | $82.82 | 309 844 |
| Sep 26, 2023 | $83.00 | $83.39 | $81.72 | $81.88 | 331 150 |
| Sep 25, 2023 | $82.38 | $83.23 | $81.77 | $83.14 | 443 109 |
| Sep 22, 2023 | $81.88 | $83.38 | $82.06 | $82.47 | 466 672 |
| Sep 21, 2023 | $83.78 | $83.95 | $82.01 | $82.06 | 487 227 |
| Sep 20, 2023 | $87.98 | $87.80 | $84.20 | $84.21 | 367 222 |
| Sep 19, 2023 | $88.04 | $89.19 | $87.43 | $87.45 | 351 215 |
| Sep 18, 2023 | $88.41 | $88.56 | $87.20 | $87.55 | 408 040 |
| Sep 15, 2023 | $85.63 | $89.00 | $84.85 | $88.07 | 763 292 |
| Sep 14, 2023 | $84.70 | $85.70 | $83.90 | $85.43 | 385 212 |
| Sep 13, 2023 | $84.82 | $85.06 | $83.59 | $84.07 | 305 315 |
| Sep 12, 2023 | $85.26 | $88.52 | $84.56 | $84.98 | 358 057 |
| Sep 11, 2023 | $86.78 | $87.16 | $85.63 | $85.70 | 275 914 |
| Sep 08, 2023 | $85.85 | $87.00 | $85.34 | $86.66 | 371 214 |
| Sep 07, 2023 | $86.20 | $86.19 | $85.33 | $85.76 | 245 933 |
| Sep 06, 2023 | $86.97 | $87.86 | $85.98 | $86.59 | 283 562 |
| Sep 05, 2023 | $86.38 | $87.59 | $84.58 | $86.96 | 390 396 |
| Sep 01, 2023 | $88.65 | $89.95 | $87.15 | $87.61 | 394 138 |
| Aug 31, 2023 | $89.67 | $89.50 | $88.05 | $88.38 | 510 623 |
